기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Intertek Group Plc | ITRK | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
4,982.00 | 4,884.00 | 4,988.00 | 4,948.00 | 4,948.00 |
산업 분야 |
---|
SUPPORT SERVICES |
ITRK Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 4,864.00 | 5,020.00 | 4,836.00 | 4,961.09 | 443,305 | 84.00 | 1.73% |
1개월 | 4,962.00 | 5,020.00 | 4,748.00 | 4,889.54 | 426,870 | -14.00 | -0.28% |
3개월 | 4,522.00 | 5,068.00 | 4,288.00 | 4,781.30 | 410,630 | 426.00 | 9.42% |
6개월 | 3,959.00 | 5,068.00 | 3,747.00 | 4,408.31 | 381,356 | 989.00 | 24.98% |
1년 | 4,110.00 | 5,068.00 | 3,747.00 | 4,300.58 | 379,958 | 838.00 | 20.39% |
3년 | 6,252.00 | 6,304.00 | 3,485.00 | 4,571.09 | 365,473 | -1,304.00 | -20.86% |
5년 | 5,376.00 | 6,492.00 | 3,485.00 | 4,925.65 | 365,797 | -428.00 | -7.96% |
ITRK 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 4,948.00 | 0.00 | 0.00% | 4,982.00 | 4,988.00 | 4,884.00 | 280,584 |
26 4월(4) 2024 | 4,948.00 | -2.00 | -0.04% | 4,954.00 | 5,005.00 | 4,898.00 | 356,902 |
25 4월(4) 2024 | 4,950.00 | -40.00 | -0.80% | 4,996.00 | 5,015.00 | 4,950.00 | 414,302 |
24 4월(4) 2024 | 4,990.00 | 6.00 | 0.12% | 5,015.00 | 5,020.00 | 4,990.00 | 748,300 |
23 4월(4) 2024 | 4,984.00 | 78.00 | 1.59% | 4,972.00 | 4,988.00 | 4,902.00 | 333,838 |
20 4월(4) 2024 | 4,906.00 | 56.00 | 1.15% | 4,864.00 | 4,908.00 | 4,836.00 | 363,182 |
19 4월(4) 2024 | 4,850.00 | 10.00 | 0.21% | 4,882.00 | 4,882.00 | 4,826.00 | 556,840 |
18 4월(4) 2024 | 4,840.00 | 10.00 | 0.21% | 4,828.00 | 4,870.00 | 4,824.00 | 370,792 |
17 4월(4) 2024 | 4,830.00 | -30.00 | -0.62% | 4,760.00 | 4,852.00 | 4,748.00 | 541,382 |
16 4월(4) 2024 | 4,860.00 | 56.00 | 1.17% | 4,806.00 | 4,894.00 | 4,796.00 | 315,602 |
13 4월(4) 2024 | 4,804.00 | -46.00 | -0.95% | 4,876.00 | 4,886.00 | 4,790.00 | 392,792 |
12 4월(4) 2024 | 4,850.00 | -8.00 | -0.16% | 4,858.00 | 4,874.00 | 4,812.00 | 350,104 |
11 4월(4) 2024 | 4,858.00 | 2.00 | 0.04% | 4,890.00 | 4,890.00 | 4,822.00 | 319,048 |
10 4월(4) 2024 | 4,856.00 | 28.00 | 0.58% | 4,828.00 | 4,860.00 | 4,826.00 | 433,705 |
09 4월(4) 2024 | 4,828.00 | -14.00 | -0.29% | 4,844.00 | 4,858.00 | 4,794.00 | 263,087 |
06 4월(4) 2024 | 4,842.00 | -60.00 | -1.22% | 4,820.00 | 4,852.00 | 4,782.00 | 536,768 |
05 4월(4) 2024 | 4,902.00 | -12.00 | -0.24% | 4,908.00 | 4,942.00 | 4,896.00 | 424,563 |
04 4월(4) 2024 | 4,914.00 | -14.00 | -0.28% | 4,914.00 | 4,944.00 | 4,876.00 | 370,741 |
03 4월(4) 2024 | 4,928.00 | -57.00 | -1.14% | 4,962.00 | 4,972.00 | 4,916.00 | 591,718 |